Gem-Year Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 4.960 | 4.980 | 4.890 | 4.920 | 4.821 | 5,159,832 |
| 2021-11-04 | 4.960 | 4.990 | 4.890 | 4.960 | 4.860 | 5,358,751 |
| 2021-11-03 | 4.890 | 4.950 | 4.870 | 4.940 | 4.840 | 4,865,841 |
| 2021-11-02 | 4.980 | 5.040 | 4.830 | 4.880 | 4.781 | 8,276,300 |
| 2021-11-01 | 4.990 | 5.030 | 4.910 | 4.990 | 4.889 | 6,554,803 |
| 2021-10-29 | 4.940 | 5.000 | 4.880 | 4.980 | 4.879 | 6,670,582 |
| 2021-10-28 | 5.150 | 5.150 | 4.920 | 4.930 | 4.830 | 10,638,608 |
| 2021-10-27 | 5.220 | 5.220 | 5.080 | 5.150 | 5.046 | 5,606,507 |
| 2021-10-26 | 5.240 | 5.270 | 5.190 | 5.230 | 5.124 | 4,462,698 |
| 2021-10-25 | 5.150 | 5.240 | 5.020 | 5.240 | 5.134 | 7,051,565 |
| 2021-10-22 | 5.180 | 5.240 | 5.140 | 5.160 | 5.056 | 6,947,765 |
| 2021-10-21 | 5.260 | 5.260 | 5.170 | 5.180 | 5.075 | 7,038,400 |
| 2021-10-20 | 5.230 | 5.280 | 5.200 | 5.230 | 5.124 | 6,304,808 |
| 2021-10-19 | 5.250 | 5.290 | 5.210 | 5.260 | 5.154 | 7,694,486 |
| 2021-10-18 | 5.160 | 5.290 | 5.070 | 5.260 | 5.154 | 10,640,363 |
| 2021-10-15 | 5.220 | 5.300 | 5.130 | 5.150 | 5.046 | 10,126,000 |
| 2021-10-14 | 5.210 | 5.270 | 5.160 | 5.220 | 5.115 | 6,871,608 |
← NewerPage 21 of 21 · 1,217 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-07 | 0.1000 CNY |
| 2021-06-30 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.